Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 23.66 23.95 23.64 23.91 3,677,751 +0.01(+0.04%)
Sep 27, 2007 23.95 24.04 23.79 23.90 2,465,112 -0.02(-0.09%)
Sep 26, 2007 24.03 24.11 23.82 23.92 2,440,187 -0.12(-0.50%)
Sep 25, 2007 24.01 24.09 23.97 24.04 2,027,124 -0.07(-0.28%)
Sep 24, 2007 24.22 24.26 24.06 24.11 1,808,164 -0.26(-1.07%)
Sep 21, 2007 24.43 24.50 24.26 24.37 3,314,560 +0.27(+1.10%)
Sep 20, 2007 24.09 24.27 24.03 24.10 2,390,115 +0.07(+0.30%)
Sep 19, 2007 24.11 24.32 23.92 24.03 4,040,496 +0.06(+0.24%)
Sep 18, 2007 23.49 24.09 23.52 23.97 2,967,837 +0.22(+0.91%)
Sep 17, 2007 23.77 23.95 23.69 23.76 1,780,346 -0.24(-1.01%)
Sep 14, 2007 24.26 24.12 23.86 24.00 2,509,398 -0.30(-1.24%)
Sep 13, 2007 24.00 24.46 24.28 24.30 2,869,696 +0.16(+0.67%)
Sep 12, 2007 24.06 24.44 23.98 24.14 4,466,222 -0.13(-0.54%)
Sep 11, 2007 23.88 24.34 23.93 24.27 3,493,040 +0.43(+1.81%)
Sep 10, 2007 23.94 24.10 23.72 23.84 3,277,693 -0.01(-0.04%)
Sep 07, 2007 24.36 24.37 23.73 23.85 4,365,632 -0.18(-0.73%)
Sep 06, 2007 23.89 24.13 23.81 24.02 3,495,265 +0.14(+0.58%)
Sep 05, 2007 23.73 23.91 23.68 23.88 2,448,243 +0.06(+0.25%)
Sep 04, 2007 23.59 23.91 23.55 23.82 3,340,150 +0.36(+1.53%)
Aug 31, 2007 23.40 23.64 23.28 23.47 3,398,459 +0.45(+1.95%)
Aug 30, 2007 22.94 23.27 22.92 23.02 2,695,222 -0.17(-0.74%)
Aug 29, 2007 23.05 23.24 22.97 23.19 2,263,265 +0.17(+0.72%)
Aug 28, 2007 23.23 23.37 23.01 23.02 4,856,118 -0.42(-1.80%)
Aug 27, 2007 23.43 23.55 23.34 23.44 1,547,121 -0.02(-0.10%)
Aug 24, 2007 23.12 23.48 23.32 23.47 2,928,002 +0.29(+1.24%)
Aug 23, 2007 23.51 23.55 23.03 23.18 4,873,253 +0.04(+0.19%)
Aug 22, 2007 22.95 23.20 22.93 23.13 2,433,511 +0.22(+0.96%)
Aug 21, 2007 22.76 23.04 22.73 22.91 2,395,901 +0.09(+0.39%)
Aug 20, 2007 22.93 23.01 22.66 22.82 3,713,580 +0.04(+0.20%)
Aug 17, 2007 22.14 23.02 22.49 22.78 6,408,580 +0.40(+1.79%)
Aug 16, 2007 22.08 22.39 21.96 22.38 10,662,496 +0.04(+0.16%)
Aug 15, 2007 22.27 22.66 22.25 22.34 6,256,111 -0.36(-1.56%)
Aug 14, 2007 22.98 23.03 22.61 22.70 7,357,950 -0.47(-2.02%)
Aug 13, 2007 23.07 23.38 23.02 23.16 3,813,057 -0.23(-0.98%)
Aug 10, 2007 23.47 23.63 23.01 23.39 5,109,817 -0.18(-0.74%)
Aug 09, 2007 23.61 23.80 23.37 23.57 7,635,016 -0.14(-0.59%)
Aug 08, 2007 24.18 24.30 23.49 23.71 16,386,310 +0.13(+0.53%)
Aug 07, 2007 23.47 23.78 23.43 23.58 5,697,554 +0.09(+0.36%)
Aug 06, 2007 23.47 23.53 23.28 23.50 6,893,442 +0.53(+2.29%)
Aug 03, 2007 23.08 23.30 22.95 22.97 7,381,984 -0.33(-1.43%)
Aug 02, 2007 23.29 23.47 23.24 23.30 6,159,289 +0.11(+0.48%)
Aug 01, 2007 23.34 23.38 22.88 23.19 9,882,824 +0.24(+1.04%)
Jul 31, 2007 23.14 23.14 22.89 22.95 11,232,333 +0.74(+3.34%)
Jul 30, 2007 22.26 22.30 21.70 22.21 11,993,411 -0.09(-0.40%)
Jul 27, 2007 22.71 23.02 22.27 22.30 8,277,750 -0.72(-3.12%)
Jul 26, 2007 23.37 23.49 22.92 23.02 9,517,548 -0.63(-2.66%)
Jul 25, 2007 23.91 24.00 23.40 23.65 13,898,195 +0.60(+2.59%)
Jul 24, 2007 23.28 23.36 22.96 23.05 6,353,716 -0.35(-1.50%)
Jul 23, 2007 23.52 23.61 23.40 23.40 3,759,201 -0.25(-1.06%)
Jul 20, 2007 23.91 23.93 23.58 23.65 5,240,227 -0.15(-0.62%)
Jul 19, 2007 23.82 23.94 23.73 23.80 6,888,817 +0.31(+1.30%)
Jul 18, 2007 23.60 23.66 23.34 23.50 7,289,829 -0.37(-1.56%)
Jul 17, 2007 23.97 24.02 23.83 23.87 4,737,502 -0.12(-0.51%)
Jul 16, 2007 24.02 24.13 23.97 23.99 7,445,765 +0.38(+1.62%)
Jul 13, 2007 23.80 23.81 23.59 23.61 3,062,196 -0.04(-0.19%)
Jul 12, 2007 23.38 23.66 23.30 23.65 3,069,540 +0.42(+1.80%)
Jul 11, 2007 23.40 23.43 23.18 23.24 3,248,464 +0.08(+0.33%)
Jul 10, 2007 23.25 23.31 23.11 23.16 2,875,037 -0.06(-0.27%)
Jul 09, 2007 23.27 23.34 23.10 23.22 2,643,803 -0.05(-0.23%)
Jul 06, 2007 23.25 23.39 23.14 23.28 2,373,006 -0.14(-0.59%)
Jul 05, 2007 23.69 23.69 23.31 23.42 2,250,580 -0.20(-0.86%)
Jul 03, 2007 23.64 23.70 23.60 23.62 2,371,421 +0.09(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.